PSR - Invesco Active U.S. Real Estate Fund

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 24, 201992.5692.5691.5591.5591.556,300
Jun 24, 20190.754 Dividend
Jun 21, 201994.1094.1092.4593.0292.2714,300
Jun 20, 201994.3294.3294.0694.0693.303,300
Jun 19, 201992.8493.6892.6193.5192.7512,100
Jun 18, 201993.7894.1492.6392.9792.226,000
Jun 17, 201992.7293.2492.7293.2492.488,100
Jun 14, 201992.1892.3992.0492.3191.565,100
Jun 13, 201991.8092.0891.5991.9491.1960,100
Jun 12, 201991.5691.9391.5691.7290.985,200
Jun 11, 201991.2091.4190.7491.4190.672,700
Jun 10, 201991.7291.9290.8991.2190.4716,200
Jun 07, 201991.6692.0491.6691.7090.967,500
Jun 06, 201992.3092.3090.9291.3690.624,700
Jun 05, 201989.8191.2489.8191.2490.5046,500
Jun 04, 201989.5789.5788.5989.2288.504,600
Jun 03, 201989.3189.8989.1689.8989.1621,700
May 31, 201988.7589.8088.5889.4688.7322,500
May 30, 201989.5189.5188.6088.8988.177,900
May 29, 201989.6589.6588.2588.3887.6650,800
May 28, 201990.3190.4489.6289.6288.891,200
May 24, 201990.7990.7990.4190.4789.741,300
May 23, 201989.9490.2889.9490.1589.426,800
May 22, 201990.2990.2989.8390.0689.332,500
May 21, 201989.8689.8789.7989.7989.061,100
May 20, 201990.6090.6088.7489.0188.292,000
May 17, 201991.2591.2590.2490.3789.64900
May 16, 201990.6690.8090.5290.5289.792,000
May 15, 201990.0690.0690.0590.0589.32200
May 14, 201989.2089.8089.2089.5688.832,700
May 13, 201989.0589.1688.7789.1688.441,800
May 10, 201988.8189.2588.1289.2588.533,900
May 09, 201988.8688.8687.7688.2487.521,500
May 08, 201988.2288.5887.7487.7487.032,100
May 07, 201989.8089.8087.7787.7787.066,400
May 06, 201988.9489.6588.9489.5688.832,800
May 03, 201989.6889.9489.1689.8089.075,300
May 02, 201989.6290.0289.1189.1188.394,200
May 01, 201989.0589.9588.9888.9888.262,300
Apr 30, 201988.0688.8588.0688.8488.121,600
Apr 29, 201988.7088.7288.0688.0687.351,300
Apr 26, 201988.9788.9788.6388.7888.063,200
Apr 25, 201988.5088.5388.3388.4187.692,600
Apr 24, 201988.1788.5388.1788.4387.71800
Apr 23, 201987.1587.6787.1587.6786.961,600
Apr 22, 201988.0288.0286.0886.6785.978,800
Apr 18, 201987.4787.7787.3287.5586.843,100
Apr 17, 201987.7587.7586.8386.9486.242,700
Apr 16, 201989.9289.9687.8387.8987.185,500
Apr 15, 201990.9590.9590.1190.2889.554,200
Apr 12, 201990.1590.6889.4490.6489.914,600
Apr 11, 201989.6590.1589.6090.1589.422,900
Apr 10, 201989.5090.1989.5090.0289.292,700
Apr 09, 201989.5789.5789.1689.1688.441,600
Apr 08, 201990.5090.5089.4589.4588.721,800
Apr 05, 201990.3390.3389.5390.0489.312,500
Apr 04, 201990.7590.7589.5389.7389.002,700
Apr 03, 201989.6290.0489.3489.7088.974,500
Apr 02, 201989.2590.0688.9590.0289.294,500
Apr 01, 201990.0390.0388.3889.1288.403,400
Mar 29, 201989.3089.4288.9789.1288.402,000
Mar 28, 201988.8689.3988.7189.3988.672,400
Mar 27, 201989.0289.0288.3188.5387.812,300
Mar 26, 201988.5288.8788.4788.8788.152,700
Mar 25, 201987.9588.3287.9588.0587.346,700
Mar 22, 201988.0288.2687.9987.9987.281,600
Mar 21, 201986.8288.2186.8288.2187.491,600
Mar 20, 201986.8187.2386.8086.8386.133,200
Mar 19, 201987.2487.2486.3586.4485.747,100
Mar 18, 201988.8088.8086.4986.9386.234,700
Mar 15, 201987.5287.7287.4387.4386.721,700
Mar 14, 201987.5387.9887.5387.9887.274,600
Mar 13, 201987.8088.1887.8087.9287.213,400
Mar 12, 201987.0287.6787.0287.2986.582,200
Mar 11, 201986.1387.0186.1187.0186.303,300
Mar 08, 201985.0085.5485.0085.5484.851,400
Mar 07, 201986.0686.0685.4085.4084.712,000
Mar 06, 201986.8886.8885.6185.6184.921,400
Mar 05, 201985.9586.0885.9185.9385.232,400
Mar 04, 201985.9185.9185.0685.7385.043,100
Mar 01, 201985.2585.2585.2585.2584.56100
Feb 28, 201986.3086.3085.5185.5184.82600
Feb 27, 201984.9984.9984.5084.9884.29800
Feb 26, 201985.5085.5785.4485.5084.81700
Feb 25, 201986.8486.8485.6685.6884.991,900
Feb 22, 201986.3386.5886.1486.2585.552,900
Feb 21, 201985.6085.7885.4285.7885.08900
Feb 20, 201986.2986.3485.2985.8185.111,900
Feb 19, 201986.3186.4586.1886.2485.543,900
Feb 15, 201985.9786.0685.9386.0685.361,200
Feb 14, 201985.6085.7885.5685.5684.871,000
Feb 13, 201985.5485.8085.1985.1984.502,400
Feb 12, 201985.2585.2584.7285.0284.331,600
Feb 11, 201985.4586.0985.4585.8385.137,000
Feb 08, 201985.5085.5085.2585.2584.56300
Feb 07, 201985.1785.4985.1785.4984.80900
Feb 06, 201984.7184.7384.4684.6183.925,300
Feb 05, 201984.4985.2784.4885.2784.58800
Feb 04, 201984.3884.5783.9484.5783.881,300
Feb 01, 201987.5090.0583.0384.1583.4742,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...